5 DAY PERFORMANCE
-17.39%
1 MONTH PERFORMANCE
-7.25%
3 MONTH PERFORMANCE
-80.10%
6 MONTH PERFORMANCE
-63.80%
YEAR-TO-DATE PERFORMANCE
-6.74%
Caring Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.81 | $0.80 (-0.6%) | $0.89 | $0.80 | 75.00 K | $11.79 M |
| 01/27/2026 | $0.87 | $0.83 (-4.6%) | $0.93 | $0.81 | 134.20 K | $12.23 M |
| 01/26/2026 | $0.93 | $0.90 (-3.62%) | $0.96 | $0.85 | 119.10 K | $13.20 M |
| 01/23/2026 | $1.12 | $0.97 (-13.54%) | $1.28 | $0.85 | 970.70 K | $14.27 M |
| 01/22/2026 | $1.05 | $1.00 (-4.76%) | $1.10 | $0.96 | 349.81 K | $14.74 M |
| 01/21/2026 | $0.98 | $1.03 (5.1%) | $1.22 | $0.91 | 1.81 M | $15.18 M |
| 01/20/2026 | $0.86 | $0.88 (2.69%) | $0.98 | $0.86 | 25.75 K | $12.94 M |
| 01/16/2026 | $0.96 | $0.90 (-6.99%) | $0.96 | $0.89 | 23.00 K | $13.20 M |
| 01/15/2026 | $0.90 | $0.90 (0.3%) | $0.98 | $0.90 | 25.71 K | $13.26 M |
| 01/14/2026 | $0.93 | $0.90 (-4.19%) | $0.93 | $0.86 | 18.60 K | $13.19 M |
| 01/13/2026 | $0.99 | $0.93 (-6.05%) | $0.99 | $0.85 | 131.68 K | $13.71 M |
| 01/12/2026 | $1.08 | $1.01 (-6.48%) | $1.11 | $0.90 | 132.30 K | $14.88 M |
| 01/09/2026 | $1.22 | $1.11 (-9.02%) | $1.22 | $1.07 | 88.81 K | $16.36 M |
| 01/08/2026 | $1.18 | $1.14 (-3.39%) | $1.23 | $1.14 | 77.76 K | $16.80 M |
| 01/07/2026 | $1.23 | $1.16 (-5.69%) | $1.31 | $1.11 | 220.93 K | $17.09 M |
| 01/06/2026 | $1.33 | $1.17 (-12.03%) | $1.45 | $1.15 | 538.04 K | $17.24 M |
| 01/05/2026 | $1.07 | $1.24 (15.89%) | $1.30 | $1.05 | 423.84 K | $18.27 M |
| 01/02/2026 | $0.91 | $1.00 (9.89%) | $1.05 | $0.87 | 91.20 K | $14.74 M |
| 12/31/2025 | $0.89 | $0.86 (-4.05%) | $0.91 | $0.81 | 32.64 K | $12.64 M |
| 12/30/2025 | $0.82 | $0.85 (3.6%) | $0.93 | $0.82 | 44.04 K | $12.53 M |
| 12/29/2025 | $0.78 | $0.86 (10.58%) | $1.03 | $0.78 | 47.80 K | $12.71 M |
| 12/26/2025 | $0.86 | $0.80 (-6.98%) | $0.88 | $0.78 | 100.60 K | $11.79 M |
| 12/24/2025 | $0.85 | $0.86 (1.2%) | $0.93 | $0.78 | 24.30 K | $12.68 M |
| 12/23/2025 | $0.92 | $0.86 (-6.24%) | $0.96 | $0.86 | 36.51 K | $12.71 M |
| 12/22/2025 | $1.03 | $0.91 (-11.22%) | $1.04 | $0.91 | 57.51 K | $13.48 M |
| 12/19/2025 | $0.89 | $0.99 (10.88%) | $1.07 | $0.89 | 132.73 K | $14.54 M |
| 12/18/2025 | $0.81 | $0.89 (9.89%) | $0.99 | $0.78 | 171.50 K | $13.12 M |
| 12/17/2025 | $0.93 | $0.80 (-13.96%) | $0.98 | $0.80 | 159.45 K | $11.79 M |
| 12/16/2025 | $1.01 | $0.93 (-7.73%) | $1.07 | $0.87 | 146.20 K | $13.73 M |
| 12/15/2025 | $1.19 | $1.05 (-11.76%) | $1.22 | $1.01 | 98.97 K | $15.47 M |
| 12/12/2025 | $1.14 | $1.15 (0.88%) | $1.28 | $1.14 | 88.60 K | $16.95 M |
| 12/11/2025 | $1.25 | $1.13 (-9.6%) | $1.26 | $1.10 | 133.15 K | $16.65 M |
| 12/10/2025 | $1.34 | $1.26 (-5.97%) | $1.40 | $1.23 | 166.50 K | $18.57 M |
| 12/09/2025 | $1.52 | $1.38 (-9.21%) | $1.55 | $1.26 | 228.40 K | $20.34 M |
| 12/08/2025 | $1.44 | $1.52 (5.56%) | $1.65 | $1.39 | 789.33 K | $22.40 M |
| 12/05/2025 | $1.42 | $1.30 (-8.45%) | $1.44 | $1.09 | 397.20 K | $19.16 M |
| 12/04/2025 | $1.16 | $1.35 (16.38%) | $1.47 | $1.12 | 633.12 K | $19.89 M |
| 12/03/2025 | $1.09 | $1.12 (2.75%) | $1.17 | $1.04 | 88.92 K | $16.51 M |
| 12/02/2025 | $1.01 | $1.06 (4.95%) | $1.10 | $1.00 | 68.20 K | $15.62 M |
| 12/01/2025 | $1.03 | $1.01 (-1.94%) | $1.09 | $1.00 | 56.00 K | $14.88 M |
| 11/28/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $0.91 | 43.50 K | $15.18 M |
| 11/26/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $0.99 | 55.10 K | $15.33 M |
| 11/25/2025 | $1.02 | $1.08 (5.88%) | $1.15 | $0.99 | 180.90 K | $15.92 M |
| 11/24/2025 | $0.90 | $1.00 (11.02%) | $1.08 | $0.87 | 263.14 K | $14.74 M |
| 11/21/2025 | $0.82 | $0.96 (17.12%) | $0.97 | $0.73 | 252.34 K | $13.18 M |
| 11/20/2025 | $1.06 | $0.86 (-18.45%) | $1.08 | $0.83 | 443.43 K | $11.87 M |
| 11/19/2025 | $0.75 | $1.09 (45.33%) | $1.35 | $0.72 | 7.24 M | $14.97 M |
| 11/18/2025 | $0.87 | $0.78 (-10.48%) | $0.87 | $0.71 | 125.20 K | $10.70 M |
| 11/17/2025 | $0.98 | $0.83 (-15.22%) | $1.01 | $0.82 | 235.05 K | $11.45 M |
| 11/14/2025 | $1.13 | $1.00 (-11.5%) | $1.13 | $0.75 | 1.22 M | $13.74 M |
| 11/13/2025 | $3.01 | $1.39 (-53.82%) | $3.20 | $1.36 | 1.88 M | $19.58 M |
| 11/12/2025 | $4.95 | $4.60 (-7.07%) | $5.35 | $3.05 | 12.64 K | $64.79 M |
| 11/11/2025 | $4.13 | $4.50 (8.96%) | $4.50 | $4.13 | 270 | $66.50 M |
| 11/10/2025 | $4.15 | $5.65 (36.14%) | $6.00 | $4.15 | 33.44 K | $83.50 M |
| 11/07/2025 | $4.25 | $4.15 (-2.35%) | $4.25 | $3.95 | 2.83 K | $61.33 M |
| 11/06/2025 | $4.20 | $4.40 (4.76%) | $4.40 | $4.00 | 4.02 K | $65.03 M |
| 11/05/2025 | $3.00 | $4.10 (36.67%) | $4.20 | $3.00 | 4.80 K | $60.59 M |
| 11/04/2025 | $4.25 | $4.10 (-3.53%) | $4.36 | $4.10 | 3.32 K | $60.59 M |
| 11/03/2025 | $4.60 | $4.21 (-8.48%) | $4.64 | $4.05 | 4.80 K | $62.22 M |
| 10/31/2025 | $4.50 | $4.60 (2.22%) | $4.60 | $4.49 | 2.44 K | $67.98 M |
| 10/30/2025 | $4.05 | $4.31 (6.42%) | $4.75 | $4.05 | 8.51 K | $63.70 M |
| 10/29/2025 | $3.57 | $4.02 (12.61%) | $4.10 | $3.33 | 13.95 K | $59.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
